시장 데이터를 불러오는 중
전체 종목
셰브론 과거 주가
Chevron Corporation Common Stock · CVX · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Chevron Corporation Common Stock · CVX · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩282,853 | ₩286,432 | ₩282,398 | ₩284,100 | +0.44% | 629.9만 |
| 2026.10.08 | ₩280,535 | ₩284,609 | ₩280,052 | ₩283,524 | +1.07% | 762.1만 |
| 2026.10.06 | — | — | — | ₩278,203 | — | — |
| 2026.10.02 | — | — | — | ₩277,010 | — | — |
| 2026.09.29 | — | — | — | ₩273,914 | — | — |
| 2026.09.28 | — | — | — | ₩276,581 | — | — |
| 2026.09.25 | ₩273,150 | ₩276,809 | ₩272,601 | ₩274,008 | +0.31% | 713.4만 |
| 2026.09.24 | — | — | — | ₩275,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.23 | ₩274,021 | ₩277,426 | ₩272,708 | ₩275,429 | +0.51% | 554.2만 |
|---|
| 2026.09.22 | ₩270,550 | ₩273,995 | ₩269,089 | ₩271,274 | +0.27% | 396.2만 |
|---|
| 2026.09.21 | ₩278,618 | ₩280,106 | ₩272,735 | ₩272,963 | -2.03% | 846.4만 |
|---|
| 2026.09.18 | ₩282,907 | ₩283,993 | ₩277,841 | ₩280,789 | -0.75% | 4727.9만 |
|---|
| 2026.09.17 | ₩280,924 | ₩283,792 | ₩280,334 | ₩283,550 | +0.94% | 738.7만 |
|---|
| 2026.09.16 | ₩288,268 | ₩288,523 | ₩281,942 | ₩283,510 | -1.65% | 804.5만 |
|---|
| 2026.09.15 | ₩285,319 | ₩291,873 | ₩285,118 | ₩291,860 | +2.29% | 955.8만 |
|---|
| 2026.09.11 | ₩284,153 | ₩288,884 | ₩284,153 | ₩286,887 | +0.96% | 657만 |
|---|
| 2026.09.10 | ₩291,364 | ₩291,364 | ₩283,242 | ₩285,145 | -2.13% | 962.5만 |
|---|
| 2026.09.09 | ₩285,306 | ₩288,523 | ₩284,435 | ₩286,552 | +0.44% | 838.5만 |
|---|
| 2026.09.08 | ₩283,121 | ₩285,869 | ₩280,347 | ₩281,178 | -0.69% | 767만 |
|---|
| 2026.09.04 | ₩280,789 | ₩281,259 | ₩277,586 | ₩279,570 | -0.43% | 545.8만 |
|---|
| 2026.09.03 | ₩284,636 | ₩285,735 | ₩283,014 | ₩283,215 | -0.50% | 666.8만 |
|---|
| 2026.09.02 | ₩282,103 | ₩285,185 | ₩280,722 | ₩283,832 | +0.61% | 759.5만 |
|---|
| 2026.09.01 | ₩280,106 | ₩282,894 | ₩278,498 | ₩282,853 | +0.98% | 855.2만 |
|---|
| 2026.08.31 | ₩276,193 | ₩279,322 | ₩273,184 | ₩276,273 | +0.03% | 1204.4만 |
|---|
| 2026.08.28 | ₩268,017 | ₩271,046 | ₩267,454 | ₩270,537 | +0.94% | 527.5만 |
|---|
| 2026.08.27 | ₩267,468 | ₩269,223 | ₩265,122 | ₩267,736 | +0.10% | 811.2만 |
|---|
| 2026.08.26 | ₩266,342 | ₩271,247 | ₩265,524 | ₩268,325 | +0.74% | 686.3만 |
|---|
| 2026.08.25 | ₩269,424 | ₩270,805 | ₩267,763 | ₩267,897 | -0.57% | 817.7만 |
|---|
| 2026.08.24 | ₩272,963 | ₩275,147 | ₩270,389 | ₩272,185 | -0.28% | 585.4만 |
|---|
| 2026.08.21 | ₩275,991 | ₩278,525 | ₩274,758 | ₩275,107 | -0.32% | 735.9만 |
|---|
| 2026.08.20 | ₩279,972 | ₩280,079 | ₩275,442 | ₩275,777 | -1.50% | 820.1만 |
|---|
| 2026.08.19 | ₩274,812 | ₩278,337 | ₩273,753 | ₩275,764 | +0.35% | 869만 |
|---|
| 2026.08.18 | ₩274,785 | ₩276,380 | ₩273,016 | ₩275,737 | +0.35% | 770.2만 |
|---|
| 2026.08.17 | ₩269,022 | ₩272,976 | ₩267,776 | ₩271,663 | +0.98% | 835.8만 |
|---|
| 2026.08.14 | ₩266,530 | ₩270,229 | ₩265,846 | ₩268,044 | +0.57% | 791.1만 |
|---|
| 2026.08.13 | ₩261,343 | ₩265,498 | ₩259,668 | ₩264,961 | +1.38% | 590.9만 |
|---|
| 2026.08.12 | ₩261,638 | ₩264,559 | ₩260,780 | ₩263,487 | +0.71% | 736.6만 |
|---|
| 2026.08.11 | ₩260,338 | ₩264,640 | ₩260,338 | ₩263,568 | +1.24% | 605만 |
|---|
| 2026.08.10 | ₩253,141 | ₩261,330 | ₩253,141 | ₩261,222 | +3.19% | 1366.7만 |
|---|
| 2026.08.07 | ₩249,562 | ₩251,626 | ₩249,107 | ₩250,031 | +0.19% | 709.9만 |
|---|
| 2026.08.06 | ₩253,261 | ₩254,347 | ₩250,648 | ₩253,610 | +0.14% | 718.2만 |
|---|
| 2026.08.05 | ₩256,237 | ₩256,491 | ₩249,643 | ₩249,830 | -2.50% | 826.1만 |
|---|
| 2026.08.04 | ₩254,843 | ₩256,612 | ₩249,737 | ₩255,178 | +0.13% | 945.6만 |
|---|
| 2026.08.03 | ₩261,852 | ₩262,495 | ₩257,068 | ₩258,904 | -1.13% | 954.4만 |
|---|
| 2026.07.31 | ₩261,490 | ₩264,760 | ₩256,706 | ₩263,796 | +0.88% | 995.8만 |
|---|
| 2026.07.30 | ₩254,521 | ₩258,823 | ₩253,717 | ₩257,738 | +1.26% | 664.5만 |
|---|
| 2026.07.29 | ₩257,992 | ₩259,413 | ₩255,687 | ₩257,135 | -0.33% | 810.1만 |
|---|
| 2026.07.28 | ₩256,612 | ₩257,282 | ₩250,259 | ₩251,398 | -2.03% | 740.7만 |
|---|
| 2026.07.27 | ₩252,859 | ₩257,979 | ₩252,859 | ₩254,642 | +0.70% | 736.9만 |
|---|
| 2026.07.24 | ₩260,619 | ₩263,849 | ₩259,735 | ₩261,061 | +0.17% | 670만 |
|---|
| 2026.07.23 | ₩263,085 | ₩264,948 | ₩260,029 | ₩260,566 | -0.96% | 815만 |
|---|
| 2026.07.22 | ₩259,199 | ₩259,601 | ₩257,242 | ₩258,636 | -0.22% | 614.2만 |
|---|
| 2026.07.21 | ₩255,312 | ₩256,330 | ₩253,730 | ₩256,076 | +0.30% | 689.2만 |
|---|
| 2026.07.20 | ₩249,670 | ₩255,111 | ₩249,187 | ₩254,253 | +1.84% | 776.7만 |
|---|
| 2026.07.17 | ₩251,251 | ₩252,162 | ₩248,611 | ₩251,130 | -0.05% | 705.8만 |
|---|
| 2026.07.16 | ₩244,684 | ₩247,713 | ₩243,853 | ₩246,413 | +0.71% | 625.8만 |
|---|
| 2026.07.15 | ₩244,148 | ₩244,456 | ₩239,336 | ₩243,384 | -0.31% | 666.6만 |
|---|
| 2026.07.14 | ₩244,925 | ₩245,743 | ₩242,084 | ₩243,598 | -0.54% | 682.3만 |
|---|
| 2026.07.13 | ₩239,926 | ₩244,429 | ₩239,926 | ₩244,188 | +1.78% | 768.5만 |
|---|
| 2026.07.10 | ₩234,498 | ₩236,442 | ₩232,542 | ₩236,415 | +0.82% | 599.7만 |
|---|
| 2026.07.09 | ₩234,043 | ₩235,329 | ₩233,064 | ₩233,265 | -0.33% | 658.2만 |
|---|
| 2026.07.08 | ₩236,951 | ₩239,336 | ₩234,471 | ₩235,839 | -0.47% | 992.2만 |
|---|
| 2026.07.07 | ₩228,025 | ₩234,016 | ₩227,837 | ₩233,212 | +2.27% | 974.9만 |
|---|
| 2026.07.06 | ₩226,310 | ₩226,846 | ₩224,031 | ₩225,291 | -0.45% | 997.4만 |
|---|
| 2026.07.02 | ₩225,532 | ₩227,234 | ₩224,353 | ₩226,765 | +0.55% | 956.2만 |
|---|
| 2026.07.01 | ₩220,841 | ₩224,447 | ₩220,841 | ₩222,061 | +0.55% | 917.6만 |
|---|
| 2026.06.30 | ₩227,435 | ₩228,454 | ₩221,404 | ₩222,155 | -2.32% | 1942.9만 |
|---|
| 2026.06.29 | ₩229,673 | ₩229,982 | ₩225,653 | ₩225,787 | -1.69% | 881.4만 |
|---|
| 2026.06.26 | ₩230,840 | ₩230,853 | ₩227,744 | ₩229,258 | -0.69% | 1310.2만 |
|---|
| 2026.06.25 | ₩228,132 | ₩231,550 | ₩226,859 | ₩230,840 | +1.19% | 795.4만 |
|---|
| 2026.06.24 | ₩233,051 | ₩233,185 | ₩228,990 | ₩229,781 | -1.40% | 1063.5만 |
|---|
| 2026.06.23 | ₩235,584 | ₩236,415 | ₩234,136 | ₩235,852 | +0.11% | 655.5만 |
|---|
| 2026.06.22 | ₩233,306 | ₩235,142 | ₩231,670 | ₩234,619 | +0.56% | 1110.9만 |
|---|
| 2026.06.18 | ₩235,396 | ₩235,396 | ₩230,826 | ₩232,702 | -1.14% | 1914.6만 |
|---|
| 2026.06.17 | ₩239,913 | ₩241,347 | ₩237,353 | ₩237,996 | -0.80% | 843만 |
|---|
| 2026.06.16 | ₩239,390 | ₩241,575 | ₩239,001 | ₩241,387 | +0.83% | 666.4만 |
|---|
| 2026.06.15 | ₩239,765 | ₩243,478 | ₩238,237 | ₩241,776 | +0.84% | 1018.5만 |
|---|
| 2026.06.12 | ₩248,048 | ₩252,497 | ₩247,083 | ₩250,916 | +1.16% | 870.3만 |
|---|
| 2026.06.11 | ₩257,068 | ₩257,657 | ₩248,678 | ₩249,040 | -3.12% | 927.4만 |
|---|
| 2026.06.10 | ₩253,556 | ₩258,247 | ₩252,270 | ₩254,374 | +0.32% | 1004.2만 |
|---|
| 2026.06.09 | ₩252,631 | ₩253,811 | ₩248,571 | ₩250,299 | -0.92% | 847만 |
|---|
| 2026.06.08 | ₩252,900 | ₩256,022 | ₩252,631 | ₩253,623 | +0.29% | 611.3만 |
|---|
| 2026.06.05 | ₩253,382 | ₩254,119 | ₩250,072 | ₩251,037 | -0.93% | 631.1만 |
|---|
| 2026.06.04 | ₩253,302 | ₩254,776 | ₩251,519 | ₩252,430 | -0.34% | 516.3만 |
|---|
| 2026.06.03 | ₩253,154 | ₩256,625 | ₩251,908 | ₩254,253 | +0.43% | 798.4만 |
|---|
| 2026.06.02 | ₩247,780 | ₩252,564 | ₩247,780 | ₩251,358 | +1.44% | 655만 |
|---|
| 2026.06.01 | ₩247,110 | ₩251,881 | ₩246,627 | ₩249,053 | +0.79% | 885.1만 |
|---|
| 2026.05.29 | ₩244,885 | ₩245,220 | ₩241,776 | ₩244,537 | -0.14% | 1388.7만 |
|---|
| 2026.05.28 | ₩246,212 | ₩248,289 | ₩244,041 | ₩245,300 | -0.37% | 872.5만 |
|---|
| 2026.05.27 | ₩243,719 | ₩246,225 | ₩242,138 | ₩244,456 | +0.30% | 944.3만 |
|---|
| 2026.05.26 | ₩254,642 | ₩255,299 | ₩246,466 | ₩247,552 | -2.78% | 1426.5만 |
|---|
| 2026.05.22 | ₩255,138 | ₩257,322 | ₩254,374 | ₩256,558 | +0.56% | 721만 |
|---|
| 2026.05.21 | ₩259,721 | ₩260,217 | ₩253,302 | ₩255,995 | -1.43% | 905.1만 |
|---|
| 2026.05.20 | ₩263,018 | ₩265,618 | ₩256,344 | ₩256,424 | -2.51% | 1456.5만 |
|---|
| 2026.05.19 | ₩261,249 | ₩266,530 | ₩259,292 | ₩264,358 | +1.19% | 1181.9만 |
|---|
| 2026.05.18 | ₩256,210 | ₩262,951 | ₩253,342 | ₩262,844 | +2.59% | 987만 |
|---|
| 2026.05.15 | ₩252,766 | ₩256,652 | ₩251,827 | ₩256,116 | +1.33% | 1121.1만 |
|---|
| 2026.05.14 | ₩249,536 | ₩251,385 | ₩248,276 | ₩250,139 | +0.24% | 622.2만 |
|---|
| 2026.05.13 | ₩249,026 | ₩249,294 | ₩246,547 | ₩249,281 | +0.10% | 755.5만 |
|---|
| 2026.05.12 | ₩249,951 | ₩250,474 | ₩247,485 | ₩249,214 | -0.29% | 899.5만 |
|---|
| 2026.05.11 | ₩245,260 | ₩248,209 | ₩245,260 | ₩247,592 | +0.95% | 1204.2만 |
|---|
| 2026.05.08 | ₩243,974 | ₩244,898 | ₩242,231 | ₩243,411 | -0.23% | 1305.3만 |
|---|
| 2026.05.07 | ₩243,357 | ₩245,850 | ₩240,610 | ₩244,590 | +0.51% | 1219.4만 |
|---|
| 2026.05.06 | ₩248,731 | ₩250,326 | ₩245,448 | ₩248,155 | -0.23% | 1108.3만 |
|---|
| 2026.05.05 | ₩256,277 | ₩259,560 | ₩255,245 | ₩258,180 | +0.74% | 564.3만 |
|---|
| 2026.05.04 | ₩255,781 | ₩259,614 | ₩251,921 | ₩257,697 | +0.75% | 823만 |
|---|
| 2026.05.01 | ₩256,384 | ₩260,123 | ₩254,307 | ₩255,486 | -0.35% | 1043.6만 |
|---|
| 2026.04.30 | ₩254,977 | ₩260,177 | ₩252,631 | ₩259,078 | +1.61% | 1174.9만 |
|---|
| 2026.04.29 | ₩254,816 | ₩258,153 | ₩253,972 | ₩257,617 | +1.10% | 864.5만 |
|---|
| 2026.04.28 | ₩252,337 | ₩254,588 | ₩250,018 | ₩252,444 | +0.04% | 1075.5만 |
|---|
| 2026.04.27 | ₩249,536 | ₩252,457 | ₩246,158 | ₩247,646 | -0.76% | 1083.7만 |
|---|
| 2026.04.24 | ₩248,249 | ₩249,844 | ₩245,528 | ₩248,222 | -0.01% | 962.7만 |
|---|
| 2026.04.23 | ₩250,782 | ₩252,524 | ₩248,611 | ₩251,425 | +0.26% | 668.5만 |
|---|
| 2026.04.22 | ₩250,983 | ₩253,864 | ₩249,442 | ₩249,710 | -0.51% | 870.8만 |
|---|
| 2026.04.21 | ₩246,560 | ₩249,777 | ₩244,376 | ₩249,254 | +1.09% | 979.9만 |
|---|
| 2026.04.20 | ₩247,271 | ₩249,643 | ₩245,032 | ₩245,595 | -0.68% | 966.1만 |
|---|
| 2026.04.17 | ₩243,773 | ₩247,003 | ₩238,211 | ₩246,587 | +1.15% | 1572.1만 |
|---|
| 2026.04.16 | ₩248,772 | ₩252,270 | ₩248,396 | ₩252,162 | +1.36% | 801.3만 |
|---|
| 2026.04.15 | ₩249,763 | ₩250,943 | ₩246,654 | ₩247,820 | -0.78% | 866.2만 |
|---|
| 2026.04.14 | ₩252,766 | ₩253,529 | ₩247,405 | ₩250,648 | -0.84% | 1211.1만 |
|---|
| 2026.04.13 | ₩256,585 | ₩258,140 | ₩254,267 | ₩257,027 | +0.17% | 1200만 |
|---|
| 2026.04.10 | ₩254,253 | ₩255,928 | ₩249,911 | ₩252,698 | -0.61% | 1115.1만 |
|---|
| 2026.04.09 | ₩260,418 | ₩263,581 | ₩253,663 | ₩255,124 | -2.03% | 1163.4만 |
|---|
| 2026.04.08 | ₩256,532 | ₩258,890 | ₩252,766 | ₩258,515 | +0.77% | 1719.5만 |
|---|
| 2026.04.07 | ₩268,004 | ₩274,236 | ₩267,025 | ₩270,108 | +0.79% | 1167.3만 |
|---|
| 2026.04.06 | ₩266,034 | ₩267,736 | ₩263,152 | ₩266,516 | +0.18% | 824.6만 |
|---|
| 2026.04.02 | ₩271,408 | ₩275,388 | ₩265,417 | ₩266,664 | -1.75% | 1152.8만 |
|---|
| 2026.04.01 | ₩270,711 | ₩274,450 | ₩261,222 | ₩264,573 | -2.27% | 2305.2만 |
|---|
| 2026.03.31 | ₩282,652 | ₩285,601 | ₩270,671 | ₩277,292 | -1.90% | 1740.4만 |
|---|
| 2026.03.30 | ₩285,815 | ₩287,759 | ₩281,835 | ₩282,398 | -1.20% | 1040.9만 |
|---|
| 2026.03.27 | ₩278,967 | ₩284,743 | ₩276,420 | ₩282,987 | +1.44% | 1390.8만 |
|---|
| 2026.03.26 | ₩276,126 | ₩280,387 | ₩274,960 | ₩278,484 | +0.85% | 1108.6만 |
|---|
| 2026.03.25 | ₩276,085 | ₩277,747 | ₩274,236 | ₩274,946 | -0.41% | 886.5만 |
|---|
| 2026.03.24 | ₩276,152 | ₩281,165 | ₩275,831 | ₩277,144 | +0.36% | 1669.6만 |
|---|
| 2026.03.23 | ₩266,208 | ₩275,228 | ₩264,519 | ₩275,027 | +3.31% | 1573.6만 |
|---|
| 2026.03.20 | ₩269,920 | ₩274,852 | ₩269,384 | ₩270,363 | +0.16% | 3585만 |
|---|
| 2026.03.19 | ₩267,763 | ₩271,314 | ₩266,704 | ₩269,974 | +0.83% | 1691.8만 |
|---|
| 2026.03.18 | ₩266,999 | ₩269,022 | ₩266,047 | ₩266,181 | -0.31% | 1330.5만 |
|---|
| 2026.03.17 | ₩264,680 | ₩268,821 | ₩263,300 | ₩265,323 | +0.24% | 1401.9만 |
|---|
| 2026.03.16 | ₩263,487 | ₩265,149 | ₩262,120 | ₩263,809 | +0.12% | 1268.4만 |
|---|
| 2026.03.13 | ₩262,683 | ₩264,868 | ₩260,927 | ₩263,782 | +0.42% | 1301.7만 |
|---|
| 2026.03.12 | ₩258,100 | ₩266,543 | ₩257,014 | ₩263,983 | +2.28% | 2715.2만 |
|---|
| 2026.03.11 | ₩250,072 | ₩257,135 | ₩249,938 | ₩257,041 | +2.79% | 1137.2만 |
|---|
| 2026.03.10 | ₩252,806 | ₩253,543 | ₩248,798 | ₩249,670 | -1.24% | 1200만 |
|---|
| 2026.03.09 | ₩255,982 | ₩256,853 | ₩252,109 | ₩253,891 | -0.82% | 1598.8만 |
|---|
| 2026.03.06 | ₩255,821 | ₩257,872 | ₩252,122 | ₩254,561 | -0.49% | 1307.3만 |
|---|
| 2026.03.05 | ₩250,085 | ₩254,602 | ₩249,938 | ₩254,508 | +1.77% | 1356.7만 |
|---|
| 2026.03.04 | ₩251,224 | ₩252,578 | ₩246,802 | ₩249,321 | -0.76% | 1105.4만 |
|---|
| 2026.03.03 | ₩255,339 | ₩256,733 | ₩251,184 | ₩252,993 | -0.92% | 1400.4만 |
|---|
| 2026.03.02 | ₩255,084 | ₩256,572 | ₩250,916 | ₩254,106 | -0.38% | 1580.9만 |
|---|
| 2026.02.27 | ₩249,281 | ₩251,358 | ₩246,292 | ₩250,299 | +0.41% | 1203.6만 |
|---|
| 2026.02.26 | ₩245,126 | ₩249,629 | ₩243,598 | ₩246,815 | +0.69% | 713.4만 |
|---|
| 2026.02.25 | ₩249,066 | ₩249,254 | ₩244,604 | ₩246,895 | -0.87% | 944.1만 |
|---|
| 2026.02.24 | ₩248,329 | ₩249,227 | ₩246,399 | ₩248,396 | +0.03% | 745.2만 |
|---|
| 2026.02.23 | ₩247,498 | ₩250,125 | ₩246,667 | ₩247,820 | +0.13% | 704.7만 |
|---|
| 2026.02.20 | ₩247,391 | ₩247,793 | ₩244,349 | ₩246,507 | -0.36% | 956.6만 |
|---|
| 2026.02.19 | ₩248,329 | ₩251,827 | ₩247,592 | ₩247,646 | -0.28% | 1077.3만 |
|---|
| 2026.02.18 | ₩245,569 | ₩246,493 | ₩243,893 | ₩246,426 | +0.35% | 1031.3만 |
|---|
| 2026.02.17 | ₩245,662 | ₩246,332 | ₩239,551 | ₩241,977 | -1.50% | 984.9만 |
|---|
| 2026.02.13 | ₩244,644 | ₩247,726 | ₩243,545 | ₩246,252 | +0.66% | 903.5만 |
|---|
| 2026.02.12 | ₩249,013 | ₩249,013 | ₩244,041 | ₩244,456 | -1.83% | 967.4만 |
|---|
| 2026.02.11 | ₩246,520 | ₩249,978 | ₩245,997 | ₩249,040 | +1.02% | 1050.2만 |
|---|
| 2026.02.10 | ₩244,898 | ₩245,193 | ₩242,392 | ₩244,268 | -0.26% | 745.8만 |
|---|
| 2026.02.09 | ₩242,593 | ₩245,019 | ₩241,173 | ₩244,724 | +0.88% | 1202.1만 |
|---|
| 2026.02.06 | ₩241,642 | ₩244,054 | ₩240,583 | ₩242,392 | +0.31% | 990.2만 |
|---|
| 2026.02.05 | ₩240,757 | ₩241,856 | ₩237,768 | ₩240,208 | -0.23% | 1047.4만 |
|---|
| 2026.02.04 | ₩239,739 | ₩244,711 | ₩239,739 | ₩242,888 | +1.31% | 1617.1만 |
|---|
| 2026.02.03 | ₩233,037 | ₩239,658 | ₩232,863 | ₩238,613 | +2.39% | 1842.5만 |
|---|
| 2026.02.02 | ₩232,448 | ₩236,241 | ₩231,389 | ₩233,238 | +0.34% | 1423.5만 |
|---|
| 2026.01.30 | ₩231,349 | ₩237,621 | ₩229,539 | ₩237,085 | +2.48% | 2294.7만 |
|---|
| 2026.01.29 | ₩231,389 | ₩234,431 | ₩229,231 | ₩229,432 | -0.85% | 1678.7만 |
|---|
| 2026.01.28 | ₩227,784 | ₩228,400 | ₩225,425 | ₩227,744 | -0.02% | 920만 |
|---|
| 2026.01.27 | ₩224,849 | ₩226,966 | ₩223,348 | ₩226,564 | +0.76% | 978.5만 |
|---|
| 2026.01.26 | ₩225,599 | ₩225,706 | ₩223,508 | ₩224,487 | -0.49% | 891.3만 |
|---|
| 2026.01.23 | ₩225,090 | ₩225,747 | ₩223,066 | ₩223,441 | -0.73% | 836.9만 |
|---|
| 2026.01.22 | ₩222,825 | ₩224,567 | ₩222,115 | ₩223,361 | +0.24% | 895.7만 |
|---|
| 2026.01.21 | ₩223,817 | ₩225,800 | ₩222,557 | ₩223,455 | -0.16% | 1091.9만 |
|---|
| 2026.01.20 | ₩223,428 | ₩224,688 | ₩221,337 | ₩221,538 | -0.85% | 1114.3만 |
|---|
| 2026.01.16 | ₩223,267 | ₩224,205 | ₩222,222 | ₩222,825 | -0.20% | 974.6만 |
|---|
| 2026.01.15 | ₩222,168 | ₩224,259 | ₩221,270 | ₩222,691 | +0.24% | 809.7만 |
|---|
| 2026.01.14 | ₩219,930 | ₩226,993 | ₩219,930 | ₩224,138 | +1.91% | 1641.5만 |
|---|
| 2026.01.13 | ₩219,086 | ₩222,651 | ₩218,858 | ₩219,622 | +0.24% | 1206.9만 |
|---|
| 2026.01.12 | ₩218,054 | ₩219,206 | ₩215,387 | ₩217,571 | -0.22% | 979.7만 |
|---|
| 2026.01.09 | ₩215,186 | ₩218,054 | ₩214,355 | ₩217,263 | +0.97% | 1255만 |
|---|
| 2026.01.08 | ₩208,404 | ₩215,025 | ₩208,016 | ₩213,430 | +2.41% | 1293만 |
|---|
| 2026.01.07 | ₩211,004 | ₩211,768 | ₩207,600 | ₩208,002 | -1.42% | 1353.8만 |
|---|
| 2026.01.06 | ₩220,975 | ₩221,203 | ₩209,222 | ₩209,798 | -5.06% | 2056.5만 |
|---|
| 2026.01.05 | ₩222,141 | ₩222,141 | ₩213,510 | ₩219,595 | -1.15% | 3509.5만 |
|---|
| 2026.01.02 | ₩203,941 | ₩208,940 | ₩202,708 | ₩208,940 | +2.45% | 686.2만 |
|---|
| 2025.12.31 | ₩204,236 | ₩204,451 | ₩203,271 | ₩204,263 | +0.01% | 495.3만 |
|---|
| 2025.12.30 | ₩203,043 | ₩204,611 | ₩203,003 | ₩204,129 | +0.53% | 515.1만 |
|---|
| 2025.12.29 | ₩202,373 | ₩203,231 | ₩201,154 | ₩202,360 | -0.01% | 558.9만 |
|---|
| 2025.12.26 | ₩201,542 | ₩202,561 | ₩200,564 | ₩201,060 | -0.24% | 370.7만 |
|---|
| 2025.12.24 | ₩201,542 | ₩202,360 | ₩201,167 | ₩201,703 | +0.08% | 222.8만 |
|---|
| 2025.12.23 | ₩201,087 | ₩202,480 | ₩200,832 | ₩201,717 | +0.31% | 466.4만 |
|---|
| 2025.12.22 | ₩199,438 | ₩201,690 | ₩199,291 | ₩200,765 | +0.67% | 814.4만 |
|---|
| 2025.12.19 | ₩198,299 | ₩199,706 | ₩197,267 | ₩198,018 | -0.14% | 2170.1만 |
|---|
| 2025.12.18 | ₩199,492 | ₩200,055 | ₩197,120 | ₩197,937 | -0.78% | 699.9만 |
|---|
| 2025.12.17 | ₩197,682 | ₩200,859 | ₩197,481 | ₩200,390 | +1.37% | 880.5만 |
|---|
| 2025.12.16 | ₩199,076 | ₩199,452 | ₩196,329 | ₩196,677 | -1.21% | 1129.1만 |
|---|
| 2025.12.15 | ₩200,819 | ₩201,167 | ₩198,929 | ₩200,765 | -0.03% | 750.3만 |
|---|
| 2025.12.12 | ₩202,574 | ₩203,110 | ₩200,537 | ₩201,020 | -0.77% | 584.8만 |
|---|
| 2025.12.11 | ₩202,145 | ₩203,633 | ₩201,167 | ₩201,998 | -0.07% | 841.4만 |
|---|
| 2025.12.10 | ₩199,934 | ₩203,445 | ₩199,291 | ₩202,923 | +1.49% | 1097.6만 |
|---|
| 2025.12.09 | ₩199,760 | ₩201,167 | ₩198,647 | ₩199,009 | -0.38% | 891.7만 |
|---|
| 2025.12.08 | ₩200,028 | ₩201,127 | ₩197,897 | ₩199,304 | -0.36% | 1023.7만 |
|---|
| 2025.12.05 | ₩203,713 | ₩204,558 | ₩200,805 | ₩201,033 | -1.32% | 1266만 |
|---|
| 2025.12.04 | ₩203,378 | ₩204,973 | ₩202,668 | ₩204,062 | +0.34% | 725.5만 |
|---|
| 2025.12.03 | ₩202,427 | ₩204,384 | ₩202,346 | ₩203,164 | +0.36% | 806만 |
|---|
| 2025.12.02 | ₩203,740 | ₩204,330 | ₩200,041 | ₩201,368 | -1.16% | 919.6만 |
|---|
| 2025.12.01 | ₩203,378 | ₩206,327 | ₩203,043 | ₩204,437 | +0.52% | 820.9만 |
|---|
| 2025.11.28 | ₩200,309 | ₩203,070 | ₩200,041 | ₩202,547 | +1.12% | 384.9만 |
|---|
| 2025.11.26 | ₩198,701 | ₩201,650 | ₩198,621 | ₩200,376 | +0.84% | 757.9만 |
|---|
| 2025.11.25 | ₩199,559 | ₩200,899 | ₩198,714 | ₩199,063 | -0.25% | 1144.8만 |
|---|
| 2025.11.24 | ₩200,792 | ₩201,194 | ₩198,004 | ₩200,698 | -0.05% | 1418.1만 |
|---|
| 2025.11.21 | ₩201,623 | ₩202,387 | ₩199,358 | ₩201,006 | -0.31% | 924.8만 |
|---|
| 2025.11.20 | ₩204,437 | ₩205,107 | ₩201,100 | ₩201,448 | -1.46% | 762.3만 |
|---|
| 2025.11.19 | ₩202,588 | ₩203,660 | ₩201,368 | ₩203,311 | +0.36% | 754만 |
|---|
| 2025.11.18 | ₩204,384 | ₩206,769 | ₩203,392 | ₩205,885 | +0.73% | 1081.3만 |
|---|
| 2025.11.17 | ₩211,380 | ₩211,607 | ₩206,984 | ₩207,493 | -1.84% | 874.5만 |
|---|
| 2025.11.14 | ₩209,383 | ₩211,688 | ₩207,479 | ₩211,245 | +0.89% | 848.5만 |
|---|
| 2025.11.13 | ₩206,394 | ₩209,342 | ₩206,300 | ₩208,511 | +1.03% | 799.9만 |
|---|
| 2025.11.12 | ₩208,511 | ₩208,793 | ₩203,821 | ₩205,483 | -1.45% | 1167.1만 |
|---|
| 2025.11.11 | ₩210,079 | ₩211,741 | ₩208,940 | ₩209,396 | -0.33% | 636.1만 |
|---|
| 2025.11.10 | ₩208,297 | ₩209,048 | ₩204,209 | ₩208,605 | +0.15% | 843.7만 |
|---|
| 2025.11.07 | ₩205,630 | ₩209,302 | ₩205,630 | ₩207,761 | +1.04% | 983.6만 |
|---|
| 2025.11.06 | ₩204,933 | ₩207,453 | ₩204,625 | ₩204,973 | +0.02% | 646.6만 |
|---|
| 2025.11.05 | ₩205,764 | ₩206,930 | ₩204,598 | ₩204,598 | -0.57% | 589.5만 |
|---|
| 2025.11.04 | ₩205,630 | ₩206,072 | ₩203,914 | ₩205,576 | -0.03% | 697.7만 |
|---|
| 2025.11.03 | ₩210,964 | ₩211,380 | ₩205,818 | ₩206,447 | -2.14% | 851.2만 |
|---|
| 2025.10.31 | ₩208,712 | ₩213,336 | ₩207,882 | ₩211,380 | +1.28% | 1113.6만 |
|---|
| 2025.10.30 | ₩208,042 | ₩208,042 | ₩205,375 | ₩205,751 | -1.10% | 897.1만 |
|---|
| 2025.10.29 | ₩206,206 | ₩209,275 | ₩206,206 | ₩207,868 | +0.81% | 734.4만 |
|---|
| 2025.10.28 | ₩207,600 | ₩209,383 | ₩206,246 | ₩206,568 | -0.50% | 506.7만 |
|---|
| 2025.10.27 | ₩208,806 | ₩209,744 | ₩207,560 | ₩208,109 | -0.33% | 488.4만 |
|---|
| 2025.10.24 | ₩210,977 | ₩211,259 | ₩208,310 | ₩208,485 | -1.18% | 498만 |
|---|
| 2025.10.23 | ₩212,023 | ₩212,545 | ₩209,235 | ₩209,825 | -1.04% | 981.1만 |
|---|
| 2025.10.22 | ₩207,265 | ₩209,048 | ₩205,871 | ₩208,498 | +0.59% | 603.7만 |
|---|
| 2025.10.21 | ₩207,386 | ₩208,123 | ₩205,335 | ₩206,112 | -0.61% | 630.5만 |
|---|
| 2025.10.20 | ₩205,630 | ₩207,359 | ₩205,295 | ₩207,037 | +0.68% | 567.7만 |
|---|
| 2025.10.17 | ₩204,062 | ₩206,649 | ₩203,981 | ₩205,161 | +0.54% | 773.6만 |
|---|
| 2025.10.16 | ₩203,901 | ₩204,692 | ₩201,341 | ₩203,325 | -0.28% | 527.7만 |
|---|
| 2025.10.15 | ₩204,920 | ₩206,675 | ₩202,427 | ₩203,861 | -0.52% | 582.5만 |
|---|
| 2025.10.14 | ₩200,778 | ₩205,670 | ₩200,577 | ₩204,236 | +1.72% | 641.9만 |
|---|
| 2025.10.13 | ₩201,033 | ₩203,687 | ₩200,269 | ₩203,633 | +1.29% | 597.9만 |
|---|
| 2025.10.10 | ₩201,971 | ₩202,842 | ₩199,545 | ₩199,559 | -1.19% | 779.7만 |
|---|
| 2025.10.09 | ₩206,568 | ₩207,694 | ₩203,124 | ₩203,231 | -1.62% | 617.9만 |
|---|
| 2025.10.08 | ₩206,876 | ₩207,305 | ₩204,839 | ₩206,045 | -0.40% | 567.8만 |
|---|
| 2025.10.07 | ₩205,925 | ₩207,681 | ₩202,748 | ₩207,613 | +0.82% | 548만 |
|---|
| 2025.10.06 | ₩206,354 | ₩207,265 | ₩204,946 | ₩206,421 | +0.03% | 477.9만 |
|---|
| 2025.10.03 | ₩205,831 | ₩206,769 | ₩204,022 | ₩205,791 | -0.02% | 724.9만 |
|---|
| 2025.10.02 | ₩206,340 | ₩209,878 | ₩205,483 | ₩205,550 | -0.38% | 756.2만 |
|---|
| 2025.10.01 | ₩207,506 | ₩207,855 | ₩205,308 | ₩207,171 | -0.16% | 676.8만 |
|---|
| 2025.09.30 | ₩207,587 | ₩208,712 | ₩206,300 | ₩208,123 | +0.26% | 775.6만 |
|---|
| 2025.09.29 | ₩213,269 | ₩213,269 | ₩208,485 | ₩209,208 | -1.90% | 831.5만 |
|---|
| 2025.09.26 | ₩215,199 | ₩216,177 | ₩213,778 | ₩214,650 | -0.26% | 701.5만 |
|---|
| 2025.09.25 | ₩213,685 | ₩215,789 | ₩213,564 | ₩215,400 | +0.80% | 631.1만 |
|---|
| 2025.09.24 | ₩212,184 | ₩215,092 | ₩212,090 | ₩213,336 | +0.54% | 628.5만 |
|---|
| 2025.09.23 | ₩210,575 | ₩214,207 | ₩210,401 | ₩210,977 | +0.19% | 718.1만 |
|---|
| 2025.09.22 | ₩208,565 | ₩210,575 | ₩207,935 | ₩209,141 | +0.28% | 524.4만 |
|---|
| 2025.09.19 | ₩213,095 | ₩213,095 | ₩208,471 | ₩209,356 | -1.75% | 1673.4만 |
|---|
| 2025.09.18 | ₩214,475 | ₩214,824 | ₩211,875 | ₩212,881 | -0.74% | 624.4만 |
|---|
| 2025.09.17 | ₩213,363 | ₩215,333 | ₩212,572 | ₩214,556 | +0.56% | 573.7만 |
|---|
| 2025.09.16 | ₩212,090 | ₩214,569 | ₩211,916 | ₩213,819 | +0.82% | 801.1만 |
|---|
| 2025.09.15 | ₩210,924 | ₩212,184 | ₩209,744 | ₩210,830 | -0.04% | 503.1만 |
|---|
| 2025.09.12 | ₩212,894 | ₩214,140 | ₩210,549 | ₩210,562 | -1.10% | 554.6만 |
|---|
| 2025.09.11 | ₩209,744 | ₩212,988 | ₩209,088 | ₩212,090 | +1.12% | 641.7만 |
|---|
| 2025.09.10 | ₩207,801 | ₩211,648 | ₩207,734 | ₩211,473 | +1.77% | 744.1만 |
|---|
| 2025.09.09 | ₩207,613 | ₩210,401 | ₩207,198 | ₩207,533 | -0.04% | 776.9만 |
|---|
| 2025.09.08 | ₩206,273 | ₩207,774 | ₩204,893 | ₩206,394 | +0.06% | 946.2만 |
|---|
| 2025.09.05 | ₩209,155 | ₩210,039 | ₩205,710 | ₩205,938 | -1.54% | 1101.2만 |
|---|
| 2025.09.04 | ₩211,835 | ₩213,966 | ₩211,085 | ₩211,339 | -0.23% | 724.3만 |
|---|
| 2025.09.03 | ₩214,435 | ₩216,915 | ₩210,441 | ₩211,835 | -1.21% | 955.6만 |
|---|
| 2025.09.02 | ₩215,078 | ₩216,928 | ₩213,604 | ₩216,888 | +0.84% | 894.7만 |
|---|
| 2025.08.29 | ₩214,033 | ₩215,909 | ₩213,698 | ₩215,239 | +0.56% | 693.5만 |
|---|
| 2025.08.28 | ₩213,108 | ₩213,792 | ₩211,554 | ₩213,524 | +0.19% | 650.2만 |
|---|
| 2025.08.27 | ₩210,951 | ₩214,422 | ₩210,696 | ₩213,417 | +1.17% | 748.3만 |
|---|